Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAE (NY: CAE )

20.93 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.29 10.38 10.26 10.38 17,597 +0.13(+1.24%)
Nov 27, 2015 10.27 10.27 10.17 10.25 7,595 -0.05(-0.44%)
Nov 25, 2015 10.32 10.30 10.30 10.30 34,890 -0.02(-0.18%)
Nov 24, 2015 10.33 10.33 10.14 10.32 89,361 -0.03(-0.26%)
Nov 23, 2015 10.22 10.42 10.21 10.34 28,165 +0.09(+0.89%)
Nov 20, 2015 10.30 10.36 10.24 10.25 28,761 -0.05(-0.53%)
Nov 19, 2015 10.34 10.41 10.28 10.31 26,699 +0.04(+0.35%)
Nov 18, 2015 10.29 10.29 10.25 10.27 21,334 +0.04(+0.36%)
Nov 17, 2015 10.24 10.31 10.17 10.24 32,734 +0.05(+0.45%)
Nov 16, 2015 9.752 10.30 9.707 10.19 109,731 +0.44(+4.49%)
Nov 13, 2015 9.707 9.853 9.661 9.752 269,763 +0.05(+0.56%)
Nov 12, 2015 10.04 10.09 9.680 9.698 252,432 -0.39(-3.88%)
Nov 11, 2015 10.48 10.48 10.09 10.09 54,453 -0.30(-2.89%)
Nov 10, 2015 10.29 10.41 10.28 10.39 26,401 +0.02(+0.18%)
Nov 09, 2015 10.36 10.40 10.24 10.37 20,519 +0.05(+0.53%)
Nov 06, 2015 10.38 10.43 10.26 10.32 23,081 -0.12(-1.13%)
Nov 05, 2015 10.49 10.51 10.34 10.44 21,120 -0.05(-0.52%)
Nov 04, 2015 10.69 10.70 10.48 10.49 32,611 -0.22(-2.04%)
Nov 03, 2015 10.48 10.75 10.46 10.71 34,764 +0.24(+2.26%)
Nov 02, 2015 10.34 10.50 10.34 10.47 34,128 +0.15(+1.41%)
Oct 30, 2015 10.24 10.33 10.14 10.33 25,606 +0.11(+1.07%)
Oct 29, 2015 10.29 10.29 10.19 10.22 10,754 -0.11(-1.06%)
Oct 28, 2015 10.31 10.42 10.24 10.33 50,321 +0.05(+0.53%)
Oct 27, 2015 10.20 10.27 10.15 10.27 13,218 +0.03(+0.27%)
Oct 26, 2015 10.49 10.55 10.24 10.24 16,769 -0.26(-2.43%)
Oct 23, 2015 10.34 10.56 10.34 10.50 23,137 +0.16(+1.59%)
Oct 22, 2015 10.22 10.43 10.22 10.34 22,012 +0.16(+1.61%)
Oct 21, 2015 10.34 10.34 10.16 10.17 20,318 -0.16(-1.59%)
Oct 20, 2015 10.16 10.38 10.16 10.34 27,036 -0.11(-1.05%)
Oct 19, 2015 10.05 10.45 10.03 10.45 214,299 +0.37(+3.71%)
Oct 16, 2015 10.39 10.39 10.07 10.07 35,566 -0.29(-2.81%)
Oct 15, 2015 10.29 10.38 10.25 10.36 14,955 +0.10(+0.98%)
Oct 14, 2015 10.24 10.32 10.16 10.26 16,408 +0.03(+0.27%)
Oct 13, 2015 10.28 10.29 10.17 10.24 13,861 -0.13(-1.23%)
Oct 12, 2015 10.36 10.44 10.22 10.36 11,814 +0.00(+0.00%)
Oct 09, 2015 10.22 10.42 10.22 10.36 20,355 +0.09(+0.89%)
Oct 08, 2015 10.12 10.27 10.07 10.27 22,792 +0.16(+1.62%)
Oct 07, 2015 10.10 10.12 9.989 10.11 27,953 +0.09(+0.91%)
Oct 06, 2015 9.989 10.12 9.980 10.02 28,305 +0.05(+0.55%)
Oct 05, 2015 9.880 10.06 9.871 9.962 21,783 +0.18(+1.86%)
Oct 02, 2015 9.625 9.789 9.625 9.780 28,814 +0.05(+0.56%)
Oct 01, 2015 9.689 9.889 9.643 9.725 42,682 +0.05(+0.47%)
Sep 30, 2015 9.370 9.679 9.370 9.679 32,353 +0.39(+4.22%)
Sep 29, 2015 9.342 9.351 9.242 9.288 82,085 -0.04(-0.39%)
Sep 28, 2015 9.506 9.506 9.324 9.324 16,430 -0.25(-2.57%)
Sep 25, 2015 9.442 9.610 9.424 9.570 19,349 +0.16(+1.74%)
Sep 24, 2015 9.406 9.433 9.324 9.406 19,050 -0.06(-0.67%)
Sep 23, 2015 9.634 9.634 9.442 9.470 19,539 -0.17(-1.80%)
Sep 22, 2015 9.579 9.689 9.543 9.643 34,512 -0.05(-0.56%)
Sep 21, 2015 9.607 9.789 9.592 9.698 15,846 +0.20(+2.11%)
Sep 18, 2015 9.752 9.761 9.497 9.497 21,897 -0.29(-2.98%)
Sep 17, 2015 9.707 9.834 9.616 9.789 32,145 +0.05(+0.47%)
Sep 16, 2015 9.570 9.780 9.570 9.743 12,185 +0.20(+2.10%)
Sep 15, 2015 9.479 9.616 9.442 9.543 22,147 +0.06(+0.67%)
Sep 14, 2015 9.679 9.698 9.443 9.479 18,003 -0.26(-2.62%)
Sep 11, 2015 9.743 9.789 9.684 9.734 24,146 -0.09(-0.88%)
Sep 10, 2015 9.794 9.920 9.794 9.821 18,914 +0.00(+0.00%)
Sep 09, 2015 9.640 9.929 9.590 9.821 28,308 +0.31(+3.23%)
Sep 08, 2015 9.477 9.667 9.477 9.513 24,249 +0.10(+1.06%)
Sep 04, 2015 9.504 9.413 9.413 9.413 53,583 -0.17(-1.79%)
Sep 03, 2015 9.694 9.721 9.567 9.585 24,750 -0.03(-0.28%)
Sep 02, 2015 9.875 9.875 9.552 9.613 34,987 -0.16(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.